Shanghai Yuyuan Tourist Mart Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.300	6.530	6.270	6.530	6.217	9,985,188
2022-10-31	6.360	6.370	6.230	6.270	5.969	7,618,315
2022-10-28	6.510	6.550	6.330	6.360	6.055	9,022,544
2022-10-27	6.490	6.630	6.470	6.570	6.255	9,800,129
2022-10-26	6.290	6.530	6.290	6.490	6.179	9,073,215
2022-10-25	6.320	6.370	6.200	6.290	5.988	8,623,690
2022-10-24	6.550	6.620	6.310	6.320	6.017	11,292,255
2022-10-21	6.600	6.690	6.540	6.550	6.236	7,004,083
2022-10-20	6.550	6.650	6.540	6.550	6.236	8,432,507
2022-10-19	6.710	6.730	6.580	6.590	6.274	7,020,102
2022-10-18	6.800	6.820	6.710	6.710	6.388	8,728,323
2022-10-17	6.690	6.860	6.620	6.790	6.465	12,596,952
2022-10-14	6.570	6.750	6.570	6.680	6.360	12,867,440
2022-10-13	6.610	6.610	6.510	6.550	6.236	9,525,206
2022-10-12	6.530	6.610	6.400	6.610	6.293	7,086,314
2022-10-11	6.500	6.580	6.430	6.550	6.236	6,673,008
2022-10-10	6.680	6.740	6.490	6.490	6.179	8,892,580
2022-09-30	6.670	6.730	6.630	6.670	6.350	6,700,938
2022-09-29	6.810	6.840	6.620	6.660	6.341	7,313,174
2022-09-28	6.850	6.930	6.740	6.760	6.436	12,776,600
2022-09-27	6.680	6.880	6.650	6.870	6.541	10,582,097
2022-09-26	6.780	6.820	6.670	6.670	6.350	8,840,551
2022-09-23	6.820	6.920	6.750	6.820	6.493	11,144,161
2022-09-22	6.950	6.990	6.790	6.810	6.484	14,732,885
2022-09-21	6.930	7.030	6.770	7.010	6.674	17,831,956
2022-09-20	7.150	7.200	6.920	6.970	6.636	25,028,369
2022-09-19	7.180	7.200	7.070	7.150	6.807	10,243,809
2022-09-16	7.480	7.490	7.160	7.200	6.855	16,002,772
2022-09-15	7.560	7.650	7.430	7.480	7.121	14,389,256
2022-09-14	7.650	7.660	7.460	7.520	7.160	15,109,837
2022-09-13	7.830	7.850	7.720	7.730	7.359	10,523,200
2022-09-09	7.700	7.870	7.700	7.800	7.426	14,854,501
2022-09-08	7.800	7.810	7.580	7.700	7.331	15,033,212
2022-09-07	8.020	8.020	7.760	7.780	7.407	21,537,409
2022-09-06	8.070	8.110	8.010	8.030	7.645	8,488,147
2022-09-05	8.060	8.100	7.980	8.070	7.683	6,966,232
2022-09-02	7.980	8.090	7.980	8.040	7.655	7,142,044
2022-09-01	7.990	8.030	7.950	7.960	7.578	6,370,016
2022-08-31	8.020	8.060	7.940	8.020	7.636	7,927,056
2022-08-30	7.990	8.070	7.990	8.030	7.645	5,984,431
2022-08-29	8.000	8.010	7.940	8.000	7.616	7,318,571
2022-08-26	8.090	8.100	8.030	8.050	7.664	4,764,298
2022-08-25	8.010	8.080	7.960	8.070	7.683	5,390,077
2022-08-24	8.160	8.160	7.960	7.980	7.597	8,473,099
2022-08-23	8.160	8.170	8.060	8.090	7.702	7,514,377
2022-08-22	8.150	8.180	8.100	8.160	7.769	4,270,173
2022-08-19	8.210	8.240	8.140	8.150	7.759	6,282,178
2022-08-18	8.320	8.320	8.200	8.220	7.826	6,287,981
2022-08-17	8.210	8.330	8.190	8.330	7.931	8,376,451
2022-08-16	8.280	8.280	8.180	8.190	7.797	5,979,152
2022-08-15	8.240	8.400	8.230	8.260	7.864	9,475,524
2022-08-12	8.130	8.260	8.110	8.240	7.845	7,431,298
2022-08-11	8.050	8.150	8.020	8.150	7.759	7,429,860
2022-08-10	8.100	8.110	7.990	8.030	7.645	7,195,983
2022-08-09	8.070	8.120	8.030	8.100	7.712	6,344,648
2022-08-08	8.110	8.140	8.010	8.060	7.674	6,117,212
2022-08-05	8.020	8.130	7.960	8.120	7.731	5,118,161
2022-08-04	8.010	8.050	7.910	8.010	7.626	4,909,273
2022-08-03	8.010	8.130	7.930	7.950	7.569	7,053,004
2022-08-02	8.270	8.270	8.010	8.050	7.664	11,314,660

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.3500 CNY
2022-06-17	0.3500 CNY
2021-06-18	0.3300 CNY
2020-06-17	0.2900 CNY
2019-07-22	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.